| Code | Name | High | Low | Close | Volume | Change | |
|---|
| ADDA | AMEX Advance Decline Difference | 40.00 | 17.00 | 24.00 | 0 | 92.00 |  | 135.29 |   |
| ADDC | CSE Advance Decline Difference | 46.00 | 22.00 | 28.00 | 0 | 44.00 | | 275.00 | |
| ADDE | ETFS Advance Decline Difference | 2,508 | 1,639 | 2,360 | 0 | 5,389 | | 177.91 | |
| ADDN | NYSE Advance Decline Difference | 1320.0 | 625.0 | 663.0 | 0 | 1883.0 | | 154.34 | |
| ADDQ | NASD Advance Decline Difference | 1524.0 | 861.0 | 861.0 | 0 | 2937.0 | | 141.47 | |
| ADDS | TSX Advance Decline Difference | 539.0 | 354.0 | 372.0 | 0 | 1096.0 | | 151.38 | |
| ADDT | Total Advance Decline Difference | 2,836 | 1,522 | 1,548 | 0 | 4,912 | | 146.02 | |
| ADDU | OTC US Advance Decline Difference | 558.0 | 336.0 | 448.0 | 0 | 1020.0 | | 178.32 | |
| ADDV | TSXV Advance Decline Difference | 59.00 | -48.00 | -19.00 | 0 | 2.00 | | 9.52 | |
| ADDX | CAD Total Advance Decline Difference | 562.0 | 381.0 | 381.0 | 0 | 1142.0 | | 150.07 | |
| ADRA | AMEX Advance Decline Ratio | 1.490 | 1.180 | 1.250 | 0 | 0.750 | | 150.00 | |
| ADRC | CSE Advance Decline Ratio | 2.180 | 1.200 | 1.240 | 0 | 0.370 | | 42.53 | |
| ADRE | ETFS Advance Decline Ratio | 6.670 | 3.760 | 3.880 | 0 | 3.740 | | 2671.43 | |
| ADRN | NYSE Advance Decline Ratio | 5.830 | 1.980 | 2.080 | 0 | 1.870 | | 890.48 | |
| ADRQ | NASD Advance Decline Ratio | 3.020 | 1.770 | 1.770 | 0 | 1.580 | | 831.58 | |
| ADRS | TSX Advance Decline Ratio | 2.100 | 1.480 | 1.480 | 0 | 1.030 | | 228.89 | |
| ADRT | Total Advance Decline Ratio | 3.480 | 1.820 | 1.850 | 0 | 1.640 | | 780.95 | |
| ADRU | OTC US Advance Decline Ratio | 1.610 | 1.260 | 1.270 | 0 | 0.550 | | 76.39 | |
| ADRV | TSXV Advance Decline Ratio | 1.2800 | 0.8600 | 0.9500 | 0 | 0.0100 | | 1.06 | |
| ADRX | CAD Total Advance Decline Ratio | 1.750 | 1.300 | 1.300 | 0 | 0.720 | | 124.14 | |
| ADVA | AMEX Advancing Stocks | 123.0 | 108.0 | 117.0 | 651,772,600 | 47.0 | | 67.14 | |
| ADVC | CSE Advancing Stocks | 141.0 | 83.0 | 141.0 | 19,634,700 | 30.0 | | 27.03 | |
| ADVE | ETFS Advancing Stocks | 3,178 | 2,126 | 3,178 | 1,836,620,000 | 2,680 | | 538.15 | |
| ADVN | NYSE Advancing Stocks | 1,593 | 1,257 | 1,273 | 3,459,338,000 | 942 | | 284.59 | |
| ADVQ | NASD Advancing Stocks | 2,276 | 1,969 | 1,969 | 7,384,202,000 | 1,459 | | 286.08 | |
| ADVS | TSX Advancing Stocks | 1,134 | 760 | 1,134 | 200,140,500 | 533 | | 88.69 | |
| ADVT | Total Advancing Stocks | 3,976 | 3,359 | 3,359 | 11,495,310,000 | 2,448 | | 268.72 | |
| ADVU | OTC US Advancing Stocks | 2,088 | 951 | 2,088 | 2,422,236,000 | 586 | | 39.01 | |
| ADVV | TSXV Advancing Stocks | 366.0 | 261.0 | 366.0 | 77,303,100 | 15.0 | | 4.27 | |
| ADVX | CAD Total Advancing Stocks | 1,641 | 1,104 | 1,641 | 297,078,300 | 578 | | 54.37 | |
| AEX | AEX General - Netherlands | 926.1 | 921.6 | 924.9 | 0 | 2.3 | | 0.25 | |
| AMX | Amsterdam Midkap Index | 894.2 | 886.6 | 889.5 | 0 | 3.1 | | 0.35 | |
| AORD | All Ordinaries Index | 8,803 | 8,763 | 8,775 | 0 | 4 | | 0.05 | |
| ASHD | AMEX Declining Stocks | 706.0 | 39.0 | 681.0 | 0 | -2003.0 |  | 74.63 | |
| ASHF | AMEX Advances - Declines | 2,045 | 156 | 1,817 | 0 | 4,017 | | 182.59 | |
| ASHR | AMEX Advance Decline Ratio | 5.700 | 3.450 | 3.660 | 0 | 3.480 | | 1933.33 | |
| ASHU | AMEX Advancing Stocks | 2,528 | 195 | 2,498 | 0 | 2,014 | | 416.12 | |
| ATX | ATX - Austria | 4,403 | 4,355 | 4,400 | 0 | 45 | | 1.04 | |
| AVDA | AMEX Advances Declines Volume Difference | 351.1 | 82.4 | 349.7 | 0 | -342.4 | | 49.47 | |
| AVDC | CSE Advance Decline Volume Difference | 7.500 | 2.580 | 7.100 | 0 | -4.190 | | 37.11 | |
| AVDE | ETFS Advances Declines Volume Difference | 719.6 | 154.5 | 719.6 | 0 | 1771.6 | | 168.40 | |
| AVDN | NYSE Advances Declines Volume Difference | 1,932 | 284 | 1,926 | 0 | 4,320 | | 180.42 | |
| AVDQ | NASD Advances Declines Volume Difference | 5,966 | 1,470 | 5,966 | 0 | 9,912 | | 251.17 | |
| AVDS | TSX Advance Decline Volume Difference | 21.24 | -51.30 | -51.14 | 0 | -135.50 | | 160.62 | |
| AVDT | Total Advances Declines Volume | 8,241 | 1,836 | 8,241 | 0 | 13,889 | | 245.89 | |
| AVDU | OTC US Advance Decline Volume Difference | 1,749 | -399 | 1,749 | 0 | 909 | | 108.10 | |
| AVDV | TSXV Advance Decline Volume Difference | 26.60 | 6.38 | 26.60 | 0 | 5.62 | | 26.79 | |
| AVDX | CAD Total Advance Decline Volume | 44.13 | -18.17 | -17.43 | 0 | -134.07 | | 114.94 | |
| AVLD | AMEX Declining Volume | 980.0 | 17.9 | 932.7 | 0 | -591.5 | | 38.81 | |
| AVLF | AMEX Advance Decline Volume Difference | 629.4 | 0.3 | 617.8 | 0 | 702.0 | | 833.08 | |
| AVLR | AMEX Advance Decline Vol Ratio | 2.350 | 1.000 | 1.660 | 0 | 0.720 | | 76.60 | |
| AVLU | AMEX Advancing Volume | 1,550 | 21 | 1,550 | 0 | 111 | | 7.68 | |
| AVRA | AMEX Advance Decline Volume Ratio | 2.450 | 1.810 | 2.150 | 0 | -5.020 | | 70.01 | |
| AVRC | CSE Advance Decline Volume Ratio | 3.920 | 1.250 | 1.560 | 0 | -0.190 | | 10.86 | |
| AVRE | ETFS Advance Decline Volume Ratio | 2.070 | 1.420 | 1.640 | 0 | 1.070 | | 187.72 | |
| AVRN | NYSE Advance Decline Volume Ratio | 3.670 | 2.010 | 2.250 | 0 | 1.890 | | 525.00 | |
| AVRQ | NASD Advance Decline Volume Ratio | 6.790 | 5.190 | 5.200 | 0 | 4.870 | | 1475.76 | |
| AVRS | TSX Advance Decline Volume Ratio | 1.2700 | 0.7900 | 0.7900 | 0 | -0.6500 | | 45.14 | |
| AVRT | Total Advance Decline Volume Ratio | 5.000 | 3.510 | 3.530 | 0 | 3.110 | | 740.48 | |
| AVRU | OTC US Advance Decline Volume Ratio | 5.340 | 0.280 | 3.600 | 0 | 1.200 | | 50.00 | |
| AVRV | TSXV Advance Decline Volume Ratio | 2.160 | 1.330 | 1.520 | 0 | 0.120 | | 8.57 | |
| AVRX | CAD Total Advance Decline Volume Ratio | 1.3900 | 0.9400 | 0.9400 | 0 | -0.5100 | | 35.17 | |
| AVVA | AMEX Advancing Volume | 651.8 | 149.3 | 651.8 | 0 | -152.4 | | 18.96 | |
| AVVC | CSE Advancing Volume | 19.63 | 3.81 | 19.63 | 0 | -6.58 | | 25.10 | |
| AVVE | ETFS Advancing Volume | 1,837 | 298 | 1,837 | 0 | 424 | | 29.99 | |
| AVVN | NYSE Advancing Volume | 3,459 | 390 | 3,459 | 0 | 2,086 | | 151.81 | |
| AVVQ | NASD Advancing Volume | 7,384 | 1,755 | 7,384 | 0 | 5,373 | | 267.18 | |
| AVVS | TSX Advancing Volume | 200.1 | 18.1 | 200.1 | 0 | -75.3 | | 27.34 | |
| AVVT | Total Advancing Volume | 11,495 | 2,294 | 11,495 | 0 | 7,306 | | 174.41 | |
| AVVU | OTC US Advancing Volume | 2,422 | 160 | 2,422 | 0 | 985 | | 68.55 | |
| AVVV | TSXV Advancing Volume | 77.30 | 11.86 | 77.30 | 0 | 4.87 | | 6.72 | |
| AVVX | CAD Total Advancing Volume | 297.1 | 33.8 | 297.1 | 0 | -77.0 | | 20.59 | |
| AXJO | Asx 200 Index | 8,579 | 8,539 | 8,548 | 0 | 1 | | 0.01 | |